BDH Industries Limited (BOM:524828)
India · Delayed Price · Currency is INR 440.05
+19.35 (4.60%)
At close: Oct 16, 2026
BDH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 424.90 | 445.50 | 422.00 | 440.05 | 440.05 | 4.60% | 600 |
| Oct 15, 2026 | 470.00 | 470.00 | 407.45 | 420.70 | 420.70 | -8.19% | 2,555 |
| Oct 14, 2026 | 435.00 | 474.00 | 431.10 | 458.25 | 458.25 | 4.74% | 2,368 |
| Oct 13, 2026 | 441.00 | 443.20 | 418.80 | 437.50 | 437.50 | 0.74% | 797 |
| Oct 12, 2026 | 470.00 | 470.00 | 421.00 | 434.30 | 434.30 | -6.71% | 2,766 |
| Oct 9, 2026 | 490.00 | 490.00 | 464.00 | 465.55 | 465.55 | -2.29% | 891 |
| Oct 8, 2026 | 480.70 | 498.90 | 468.80 | 476.45 | 476.45 | -0.88% | 539 |
| Oct 7, 2026 | 500.00 | 525.00 | 480.00 | 480.70 | 480.70 | -2.17% | 1,224 |
| Oct 6, 2026 | 487.00 | 510.00 | 470.00 | 491.35 | 491.35 | 3.73% | 4,289 |
| Oct 5, 2026 | 465.00 | 488.50 | 465.00 | 473.70 | 473.70 | -1.76% | 1,426 |
| Oct 1, 2026 | 491.00 | 503.95 | 475.00 | 482.20 | 482.20 | -2.62% | 611 |
| Sep 30, 2026 | 490.30 | 508.95 | 490.30 | 495.15 | 495.15 | -1.03% | 242 |
| Sep 29, 2026 | 507.00 | 511.60 | 490.15 | 500.30 | 500.30 | -1.32% | 130 |
| Sep 28, 2026 | 513.70 | 513.70 | 492.45 | 507.00 | 507.00 | 3.47% | 654 |
| Sep 25, 2026 | 495.00 | 495.00 | 482.00 | 490.00 | 490.00 | -1.01% | 125 |
| Sep 24, 2026 | 491.45 | 500.00 | 491.45 | 495.00 | 495.00 | -1.80% | 172 |
| Sep 23, 2026 | 512.00 | 512.00 | 496.00 | 504.05 | 504.05 | 0.81% | 331 |
| Sep 22, 2026 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | 2.05% | 43 |
| Sep 21, 2026 | 500.00 | 502.95 | 487.90 | 489.95 | 489.95 | -2.58% | 1,264 |
| Sep 18, 2026 | 505.00 | 518.80 | 488.60 | 502.95 | 502.95 | -1.04% | 3,085 |
| Sep 17, 2026 | 497.50 | 520.00 | 497.50 | 508.25 | 508.25 | 1.65% | 1,320 |
| Sep 16, 2026 | 505.00 | 512.00 | 500.00 | 500.00 | 500.00 | -1.01% | 432 |
| Sep 15, 2026 | 511.05 | 516.00 | 503.30 | 505.10 | 505.10 | -1.11% | 344 |
| Sep 11, 2026 | 508.15 | 515.00 | 505.55 | 510.75 | 510.75 | -0.90% | 528 |
| Sep 10, 2026 | 515.00 | 525.50 | 508.70 | 515.40 | 515.40 | -1.23% | 533 |
| Sep 9, 2026 | 525.00 | 528.65 | 508.60 | 521.80 | 521.80 | -0.61% | 325 |
| Sep 8, 2026 | 520.00 | 534.00 | 516.00 | 525.00 | 525.00 | 0.84% | 633 |
| Sep 7, 2026 | 522.00 | 539.65 | 496.05 | 520.65 | 520.65 | 0.69% | 1,693 |
| Sep 4, 2026 | 511.10 | 523.90 | 510.00 | 517.10 | 517.10 | 1.09% | 111 |
| Sep 3, 2026 | 525.55 | 528.75 | 476.00 | 511.50 | 511.50 | -2.70% | 536 |
| Sep 2, 2026 | 538.00 | 545.00 | 525.20 | 525.70 | 525.70 | -0.80% | 271 |
| Sep 1, 2026 | 508.00 | 584.00 | 508.00 | 529.95 | 529.95 | 5.02% | 510 |
| Aug 31, 2026 | 512.00 | 520.00 | 500.00 | 504.60 | 504.60 | -1.70% | 1,229 |
| Aug 28, 2026 | 536.90 | 536.90 | 504.00 | 513.35 | 513.35 | -2.82% | 533 |
| Aug 27, 2026 | 514.10 | 531.00 | 510.65 | 528.25 | 528.25 | -0.31% | 12,526 |
| Aug 26, 2026 | 538.00 | 539.00 | 521.50 | 529.90 | 529.90 | 0.26% | 388 |
| Aug 25, 2026 | 522.00 | 540.00 | 517.25 | 528.55 | 528.55 | 2.94% | 1,525 |
| Aug 24, 2026 | 524.10 | 540.00 | 500.50 | 513.45 | 513.45 | -4.92% | 6,681 |
| Aug 21, 2026 | 543.65 | 543.65 | 522.80 | 540.00 | 540.00 | 0.49% | 468 |
| Aug 20, 2026 | 521.10 | 542.00 | 520.00 | 537.35 | 537.35 | 3.31% | 831 |
| Aug 19, 2026 | 540.00 | 542.00 | 510.00 | 520.15 | 520.15 | -4.33% | 964 |
| Aug 18, 2026 | 564.95 | 564.95 | 525.00 | 543.70 | 543.70 | -0.22% | 3,078 |
| Aug 17, 2026 | 548.20 | 560.00 | 510.00 | 544.90 | 544.90 | -0.11% | 2,085 |
| Aug 14, 2026 | 539.50 | 548.20 | 530.10 | 545.50 | 545.50 | 0.76% | 798 |
| Aug 13, 2026 | 535.00 | 551.95 | 525.95 | 541.40 | 541.40 | -2.02% | 704 |
| Aug 12, 2026 | 566.90 | 566.90 | 540.00 | 552.55 | 552.55 | -0.58% | 345 |
| Aug 11, 2026 | 555.00 | 559.90 | 541.10 | 555.80 | 555.80 | -1.12% | 797 |
| Aug 10, 2026 | 575.00 | 575.00 | 560.00 | 562.10 | 562.10 | -1.10% | 454 |
| Aug 7, 2026 | 550.10 | 577.40 | 550.10 | 568.35 | 568.35 | 0.99% | 201 |
| Aug 6, 2026 | 568.50 | 577.50 | 558.00 | 567.80 | 562.80 | 0.58% | 937 |